贝斯特 sz.300580
28.67
+5.21%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.54 | 29.80 | 27.33 | 28.67 | +5.21% | 6.65 | 4.93% |
| 2026-05-21 | 26.44 | 28.57 | 26.40 | 27.25 | +3.77% | 5.15 | 3.95% |
| 2026-05-20 | 26.66 | 27.18 | 26.09 | 26.26 | -1.54% | 2.77 | 2.22% |
| 2026-05-19 | 27.50 | 27.67 | 26.30 | 26.67 | -2.66% | 3.23 | 2.55% |
| 2026-05-18 | 27.47 | 27.88 | 27.16 | 27.40 | -1.79% | 3.57 | 2.75% |
| 2026-05-15 | 27.38 | 28.82 | 27.12 | 27.90 | +2.61% | 4.13 | 3.13% |
| 2026-05-14 | 28.75 | 28.80 | 27.13 | 27.19 | -4.90% | 3.01 | 2.29% |
| 2026-05-13 | 28.90 | 28.90 | 28.35 | 28.59 | -1.31% | 2.08 | 1.54% |
| 2026-05-12 | 29.42 | 29.63 | 28.71 | 28.97 | -1.90% | 2.52 | 1.83% |
| 2026-05-11 | 30.26 | 30.33 | 29.33 | 29.53 | -2.73% | 3.98 | 2.83% |
| 2026-05-08 | 29.56 | 31.27 | 29.40 | 30.36 | +2.33% | 4.75 | 3.27% |
| 2026-05-07 | 28.76 | 30.04 | 28.15 | 29.67 | +3.63% | 4.17 | 3.02% |
| 2026-05-06 | 28.83 | 29.15 | 28.31 | 28.63 | -1.11% | 2.95 | 2.17% |
| 2026-04-30 | 28.40 | 29.38 | 28.11 | 28.95 | +2.01% | 3.13 | 2.29% |
| 2026-04-29 | 28.31 | 29.43 | 27.88 | 28.38 | +0.25% | 3.01 | 2.22% |
| 2026-04-28 | 28.61 | 28.75 | 27.80 | 28.31 | -1.19% | 2.87 | 2.14% |
| 2026-04-27 | 29.29 | 29.44 | 28.23 | 28.65 | +0.53% | 5.18 | 3.80% |
| 2026-04-24 | 29.30 | 29.39 | 28.27 | 28.50 | -2.16% | 4.45 | 3.28% |
| 2026-04-23 | 30.49 | 30.49 | 28.82 | 29.13 | -4.55% | 6.35 | 4.54% |
| 2026-04-22 | 30.73 | 31.44 | 30.31 | 30.52 | -0.68% | 6.47 | 4.44% |